U.S. Markets closed

TGS-NOPEC Geophysical Company ASA (TGS.OL)


Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
182.30+0.10 (+0.05%)
At close: 4:25PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 29, 2017181.90183.10180.40182.30182.3093,838
May 26, 2017184.50184.50178.00182.20182.20475,278
May 24, 2017184.00185.30180.50184.50184.50443,940
May 23, 2017180.00181.60177.00180.00180.00370,340
May 22, 2017180.00182.40177.30178.60178.60318,777
May 19, 2017177.50180.30176.90180.00180.00473,592
May 18, 2017186.00186.00175.50177.50177.50451,845
May 18, 20171.3 Dividend
May 16, 2017184.20186.00183.50186.00186.00396,596
May 15, 2017181.00185.60180.00184.50184.50351,087
May 12, 2017184.00184.10176.70179.20179.20294,140
May 11, 2017178.00186.10177.90184.40184.40758,822
May 10, 2017178.30187.20175.60175.60175.60547,598
May 09, 2017184.10187.80182.80186.80186.80333,837
May 08, 2017181.00183.50179.10182.50182.50374,345
May 05, 2017177.00180.60171.40179.80179.80705,357
May 04, 2017186.20187.90178.30178.30178.30335,367
May 03, 2017190.10190.10184.30184.50184.50322,769
May 02, 2017187.60191.20186.00189.40189.40280,997
Apr 28, 2017185.60188.20184.90187.60187.60235,331
Apr 27, 2017190.30191.20185.50186.10186.10323,803
Apr 26, 2017185.30191.20185.00191.20191.20424,525
Apr 25, 2017183.00185.50181.20185.30185.30248,204
Apr 24, 2017186.30188.80182.10183.20183.20575,100
Apr 21, 2017181.50185.70181.50185.00185.00452,442
Apr 20, 2017181.20183.50178.90182.90182.90318,142
Apr 19, 2017185.70186.80182.70182.90182.90303,942
Apr 18, 2017187.90187.90182.60184.00184.00306,810
Apr 13, 2017187.90187.90187.90187.90187.90-
Apr 12, 2017189.50189.80187.50187.90187.90152,498
Apr 11, 2017187.60189.80186.80187.30187.30292,158
Apr 10, 2017186.10187.90185.90187.90187.90157,545
Apr 07, 2017184.40187.90184.00187.00187.00401,561
Apr 06, 2017183.20185.40180.80184.70184.70379,417
Apr 05, 2017183.10184.60182.10184.00184.00320,886
Apr 04, 2017182.50184.70181.50182.30182.30381,058
Apr 03, 2017179.90184.00178.20182.40182.40467,321
Mar 31, 2017185.70186.60181.20182.00182.00361,329
Mar 30, 2017184.70186.10183.70186.10186.10365,959
Mar 29, 2017187.10189.20182.30182.90182.90356,275
Mar 28, 2017185.00188.40183.10186.50186.50264,284
Mar 27, 2017187.00187.30182.90183.80183.80206,835
Mar 24, 2017187.50189.60186.80188.00188.00215,426
Mar 23, 2017185.70189.60185.70188.50188.50252,247
Mar 22, 2017187.10187.20182.40186.60186.60331,944
Mar 21, 2017189.80192.30189.30190.00190.00315,821
Mar 20, 2017190.80192.30185.50190.40190.40334,663
Mar 17, 2017191.60192.70189.40192.70192.70900,783
Mar 16, 2017192.10195.70189.90190.90190.90364,731
Mar 15, 2017188.60196.30188.60190.10190.10303,055
Mar 14, 2017191.30193.80186.20188.20188.20353,664
Mar 13, 2017192.70195.00189.10190.30190.30361,204
Mar 10, 2017183.30192.20183.30189.20189.20355,056
Mar 09, 2017186.00187.10177.80181.70181.70351,661
Mar 08, 2017188.80189.50184.00187.70187.70291,251
Mar 07, 2017184.40187.60184.40187.60187.60253,327
Mar 06, 2017186.30186.40183.20184.80184.80160,047
Mar 03, 2017184.10186.90181.10185.90185.90223,311
Mar 02, 2017185.50186.50184.10186.00186.00236,923
Mar 01, 2017186.00186.80182.50184.20184.20268,816
Feb 28, 2017183.40191.40181.50184.00184.00240,791
Feb 27, 2017182.40183.40180.00182.50182.50288,797
Feb 24, 2017184.80185.30179.10182.00182.00353,724
Feb 23, 2017187.90188.20183.10185.00185.00339,820
Feb 22, 2017189.90192.30186.80186.80186.80352,965
Feb 21, 2017187.40192.50187.40191.10191.10203,321
Feb 20, 2017187.50189.40186.30188.50188.50160,266
Feb 17, 2017189.30191.60186.00187.20187.20257,080
Feb 16, 2017193.50194.90186.60190.00190.00432,668
Feb 15, 2017197.90198.20194.10194.60194.60283,807
Feb 14, 2017196.60197.10192.60196.50196.50272,527
Feb 13, 2017192.60200.50191.60196.30196.30286,818
Feb 10, 2017190.60193.30188.20192.10192.10798,158
Feb 09, 2017190.10191.40187.80190.90190.90320,207
Feb 09, 20171.23 Dividend
Feb 08, 2017193.40193.50188.90190.00190.00455,184
Feb 07, 2017191.00193.40187.40193.40193.40297,466
Feb 06, 2017192.10192.10187.30191.20191.20497,470
Feb 03, 2017193.10194.30188.30191.60191.60756,262
Feb 02, 2017197.30200.00185.00193.10193.101,116,317
Feb 01, 2017197.40205.40197.40204.60204.60390,027
Jan 31, 2017203.40203.40197.30197.50197.50467,581
Jan 30, 2017204.30205.90202.40204.80204.80307,890
Jan 27, 2017207.40207.60204.60206.00206.00264,243
Jan 26, 2017208.90209.50204.60207.00207.00271,673
Jan 25, 2017204.00209.20203.60208.50208.50323,105
Jan 24, 2017203.30206.00202.10204.00204.00203,981
Jan 23, 2017203.50203.70198.80202.50202.50203,300
Jan 20, 2017197.50203.80197.50203.40203.40367,325
Jan 19, 2017198.50200.20194.80198.50198.50240,492
Jan 18, 2017195.20198.00192.30195.80195.80281,684
Jan 17, 2017194.30196.30193.50195.00195.00312,645
Jan 16, 2017196.20196.20193.30195.00195.00122,019
Jan 13, 2017195.50195.90192.40195.00195.00232,763
Jan 12, 2017193.80195.60193.20194.20194.20318,812
Jan 11, 2017195.00196.70193.90194.70194.70412,879
Jan 10, 2017193.50196.40191.50194.20194.20336,871
Jan 09, 2017203.00209.40192.50193.30193.30744,773
Jan 06, 2017197.70198.60194.30195.30195.30223,249
Jan 05, 2017196.20197.90191.30197.40197.40434,162
*Close price adjusted for dividends and splits.
Loading more data...